Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00002696 | -0.00000100 | -3.57% | 0.00002815 | 0.00002834 | 0.00002653 | 63,785.00 |
| Apr 22 2024 | 0.00002803 | -0.00000046 | -1.61% | 0.00002803 | 0.00002933 | 0.00002754 | 91,654.00 |
| Apr 21 2024 | 0.00002849 | 0.00000100 | 3.67% | 0.00002728 | 0.00002917 | 0.00002686 | 57,797.00 |
| Apr 20 2024 | 0.00002728 | -0.00000020 | -0.73% | 0.00002722 | 0.00002966 | 0.00002655 | 80,358.00 |
| Apr 19 2024 | 0.00002748 | -0.00000081 | -2.86% | 0.00002791 | 0.00002951 | 0.00002588 | 198,286.00 |
| Apr 18 2024 | 0.00002829 | 0.00000500 | 21.69% | 0.00002316 | 0.00002869 | 0.00002245 | 346,535.00 |
| Apr 17 2024 | 0.00002305 | 0.00000053 | 2.35% | 0.00002237 | 0.00002371 | 0.00002189 | 54,677.00 |
| Apr 16 2024 | 0.00002252 | 0.00000053 | 2.41% | 0.00002195 | 0.00002590 | 0.00002184 | 88,292.00 |
| Apr 15 2024 | 0.00002199 | -0.00000046 | -2.05% | 0.00002230 | 0.00002414 | 0.00002130 | 85,947.00 |
| Apr 14 2024 | 0.00002245 | 0.00000100 | 4.69% | 0.00002138 | 0.00002279 | 0.00002073 | 45,382.00 |
| Apr 13 2024 | 0.00002131 | -0.00000200 | -8.46% | 0.00002363 | 0.00002405 | 0.00001934 | 241,853.00 |
| Apr 12 2024 | 0.00002363 | -0.00000300 | -11.24% | 0.00002669 | 0.00002671 | 0.00002151 | 671,341.00 |
| Apr 11 2024 | 0.00002669 | 0.00000022 | 0.83% | 0.00002647 | 0.00002744 | 0.00002638 | 130,432.00 |
| Apr 10 2024 | 0.00002647 | -0.00000078 | -2.86% | 0.00002722 | 0.00002758 | 0.00002620 | 89,805.00 |
| Apr 09 2024 | 0.00002725 | -0.00000067 | -2.40% | 0.00002779 | 0.00002808 | 0.00002720 | 67,707.00 |
| Apr 08 2024 | 0.00002792 | 0.00000007 | 0.25% | 0.00002783 | 0.00002821 | 0.00002694 | 349,780.00 |
| Apr 07 2024 | 0.00002785 | -0.00000091 | -3.16% | 0.00002876 | 0.00002897 | 0.00002771 | 28,221.00 |
| Apr 06 2024 | 0.00002876 | -0.00000100 | -3.35% | 0.00002950 | 0.00002955 | 0.00002857 | 65,035.00 |
| Apr 05 2024 | 0.00002987 | 0.00000100 | 3.50% | 0.00002838 | 0.00003134 | 0.00002796 | 292,059.00 |
| Apr 04 2024 | 0.00002854 | 0.00000004 | 0.14% | 0.00002859 | 0.00003170 | 0.00002742 | 663,193.00 |
| Apr 03 2024 | 0.00002850 | 0.00000100 | 3.69% | 0.00002712 | 0.00002940 | 0.00002634 | 172,184.00 |
| Apr 02 2024 | 0.00002712 | -0.00000003 | -0.11% | 0.00002727 | 0.00002778 | 0.00002649 | 34,289.00 |
| Apr 01 2024 | 0.00002715 | -0.00000079 | -2.83% | 0.00002806 | 0.00002816 | 0.00002663 | 115,271.00 |
| Mar 31 2024 | 0.00002794 | 0.00000015 | 0.54% | 0.00002789 | 0.00002838 | 0.00002764 | 27,422.00 |
| Mar 30 2024 | 0.00002779 | -0.00000085 | -2.97% | 0.00002862 | 0.00002903 | 0.00002767 | 79,018.00 |
| Mar 29 2024 | 0.00002864 | 0.00000005 | 0.17% | 0.00002859 | 0.00002893 | 0.00002781 | 99,011.00 |
| Mar 28 2024 | 0.00002859 | 0.00000002 | 0.07% | 0.00002863 | 0.00002896 | 0.00002764 | 198,210.00 |
| Mar 27 2024 | 0.00002857 | -0.00000200 | -6.64% | 0.00003012 | 0.00003012 | 0.00002827 | 200,526.00 |
| Mar 26 2024 | 0.00003012 | 0.00000100 | 3.45% | 0.00002910 | 0.00003279 | 0.00002834 | 266,820.00 |
| Mar 25 2024 | 0.00002900 | -0.00000086 | -2.88% | 0.00002959 | 0.00003240 | 0.00002853 | 266,626.00 |
| Mar 24 2024 | 0.00002986 | 0.00000200 | 7.20% | 0.00002790 | 0.00003249 | 0.00002767 | 935,696.00 |
| Mar 23 2024 | 0.00002779 | 0.00000068 | 2.51% | 0.00002706 | 0.00002806 | 0.00002681 | 32,349.00 |
| Mar 22 2024 | 0.00002711 | -0.00000011 | -0.40% | 0.00002724 | 0.00002754 | 0.00002657 | 58,478.00 |
| Mar 21 2024 | 0.00002722 | 0.00000100 | 3.82% | 0.00002606 | 0.00002745 | 0.00002606 | 71,021.00 |
| Mar 20 2024 | 0.00002617 | -0.00000007 | -0.27% | 0.00002624 | 0.00002668 | 0.00002553 | 185,424.00 |
| Mar 19 2024 | 0.00002624 | -0.00000100 | -3.64% | 0.00002737 | 0.00002848 | 0.00002519 | 112,434.00 |
| Mar 18 2024 | 0.00002749 | 0.00000057 | 2.12% | 0.00002721 | 0.00002916 | 0.00002698 | 184,060.00 |
| Mar 17 2024 | 0.00002692 | 0.00000024 | 0.90% | 0.00002684 | 0.00002840 | 0.00002539 | 185,019.00 |
| Mar 16 2024 | 0.00002668 | -0.00000077 | -2.81% | 0.00002736 | 0.00002802 | 0.00002560 | 94,147.00 |
| Mar 15 2024 | 0.00002745 | -0.00000100 | -3.46% | 0.00002894 | 0.00002894 | 0.00002704 | 169,762.00 |
| Mar 14 2024 | 0.00002890 | -0.00000018 | -0.62% | 0.00002901 | 0.00002903 | 0.00002810 | 88,407.00 |
| Mar 13 2024 | 0.00002908 | -0.00000044 | -1.49% | 0.00003025 | 0.00003071 | 0.00002874 | 133,188.00 |
| Mar 12 2024 | 0.00002952 | -0.00000048 | -1.60% | 0.00002979 | 0.00003011 | 0.00002838 | 184,363.00 |
| Mar 11 2024 | 0.00003000 | -0.00000076 | -2.47% | 0.00003079 | 0.00003111 | 0.00002866 | 210,801.00 |
| Mar 10 2024 | 0.00003076 | -0.00000100 | -3.13% | 0.00003168 | 0.00003219 | 0.00002989 | 104,285.00 |
| Mar 09 2024 | 0.00003199 | 0.00000074 | 2.37% | 0.00003125 | 0.00003331 | 0.00003085 | 97,588.00 |
| Mar 08 2024 | 0.00003125 | -0.00000084 | -2.62% | 0.00003220 | 0.00003247 | 0.00002994 | 130,767.00 |
| Mar 07 2024 | 0.00003209 | -0.00000300 | -8.54% | 0.00003432 | 0.00003497 | 0.00003116 | 169,382.00 |
| Mar 06 2024 | 0.00003512 | -0.00000700 | -16.69% | 0.00004297 | 0.00005096 | 0.00003247 | 1,848,063.00 |
| Mar 05 2024 | 0.00004193 | 0.00001600 | 62.75% | 0.00002525 | 0.00004553 | 0.00002440 | 2,102,947.00 |
| Mar 04 2024 | 0.00002550 | -0.00000048 | -1.85% | 0.00002588 | 0.00002719 | 0.00002488 | 363,832.00 |
| Mar 03 2024 | 0.00002598 | 0.00000041 | 1.60% | 0.00002574 | 0.00002682 | 0.00002389 | 240,448.00 |
| Mar 02 2024 | 0.00002557 | 0.00000091 | 3.69% | 0.00002467 | 0.00002577 | 0.00002425 | 321,197.00 |
| Mar 01 2024 | 0.00002466 | 0.00000100 | 4.29% | 0.00002379 | 0.00002478 | 0.00002333 | 104,837.00 |
| Feb 29 2024 | 0.00002333 | 0.00000100 | 4.54% | 0.00002222 | 0.00002470 | 0.00002204 | 162,778.00 |
| Feb 28 2024 | 0.00002203 | -0.00000300 | -12.18% | 0.00002477 | 0.00002546 | 0.00002117 | 267,069.00 |
| Feb 27 2024 | 0.00002463 | -0.00000064 | -2.53% | 0.00002532 | 0.00002613 | 0.00002395 | 220,504.00 |
| Feb 26 2024 | 0.00002527 | -0.00000087 | -3.33% | 0.00002638 | 0.00002663 | 0.00002503 | 193,952.00 |
| Feb 25 2024 | 0.00002614 | -0.00000017 | -0.65% | 0.00002631 | 0.00002653 | 0.00002553 | 45,474.00 |
| Feb 24 2024 | 0.00002631 | -0.00000036 | -1.35% | 0.00002666 | 0.00002706 | 0.00002603 | 88,273.00 |
| Feb 23 2024 | 0.00002667 | -0.00000086 | -3.12% | 0.00002738 | 0.00002748 | 0.00002639 | 143,937.00 |
| Feb 22 2024 | 0.00002753 | -0.00000096 | -3.37% | 0.00002886 | 0.00003192 | 0.00002716 | 402,574.00 |
| Feb 21 2024 | 0.00002849 | 0.00000200 | 7.48% | 0.00002673 | 0.00002929 | 0.00002609 | 272,661.00 |
| Feb 20 2024 | 0.00002673 | 0.00000024 | 0.91% | 0.00002644 | 0.00002741 | 0.00002567 | 86,527.00 |
| Feb 19 2024 | 0.00002649 | 0.00000073 | 2.83% | 0.00002576 | 0.00002666 | 0.00002551 | 60,921.00 |
| Feb 18 2024 | 0.00002576 | -0.00000046 | -1.75% | 0.00002620 | 0.00002634 | 0.00002571 | 159,598.00 |
| Feb 17 2024 | 0.00002622 | -0.00000078 | -2.89% | 0.00002689 | 0.00002696 | 0.00002590 | 43,562.00 |
| Feb 16 2024 | 0.00002700 | 0.00000077 | 2.94% | 0.00002614 | 0.00002759 | 0.00002600 | 203,176.00 |
| Feb 15 2024 | 0.00002623 | 0.00000020 | 0.77% | 0.00002620 | 0.00002639 | 0.00002551 | 39,150.00 |
| Feb 14 2024 | 0.00002603 | -0.00000093 | -3.45% | 0.00002686 | 0.00002688 | 0.00002578 | 90,945.00 |
| Feb 13 2024 | 0.00002696 | -0.00000038 | -1.39% | 0.00002738 | 0.00002757 | 0.00002685 | 83,587.00 |
| Feb 12 2024 | 0.00002734 | -0.00000100 | -3.52% | 0.00002817 | 0.00002832 | 0.00002671 | 827,646.00 |
| Feb 11 2024 | 0.00002840 | -0.00000027 | -0.94% | 0.00002881 | 0.00002912 | 0.00002821 | 61,731.00 |
| Feb 10 2024 | 0.00002867 | -0.00000088 | -2.98% | 0.00002962 | 0.00002982 | 0.00002866 | 102,812.00 |
| Feb 09 2024 | 0.00002955 | -0.00000058 | -1.92% | 0.00003003 | 0.00003036 | 0.00002865 | 89,099.00 |
| Feb 08 2024 | 0.00003013 | -0.00000200 | -6.29% | 0.00003182 | 0.00003182 | 0.00002980 | 73,185.00 |
| Feb 07 2024 | 0.00003179 | -0.00000300 | -8.73% | 0.00003427 | 0.00003436 | 0.00003134 | 151,406.00 |
| Feb 06 2024 | 0.00003437 | 0.00000200 | 6.12% | 0.00003267 | 0.00003851 | 0.00003267 | 793,244.00 |
| Feb 05 2024 | 0.00003269 | 0.00000075 | 2.35% | 0.00003226 | 0.00003359 | 0.00003116 | 279,694.00 |
| Feb 04 2024 | 0.00003194 | 0.00000072 | 2.31% | 0.00003109 | 0.00003285 | 0.00003093 | 69,663.00 |
| Feb 03 2024 | 0.00003122 | -0.00000085 | -2.65% | 0.00003182 | 0.00003221 | 0.00003065 | 64,937.00 |
| Feb 02 2024 | 0.00003207 | 0.00000099 | 3.19% | 0.00003162 | 0.00003247 | 0.00003036 | 98,014.00 |
| Feb 01 2024 | 0.00003108 | -0.00000062 | -1.96% | 0.00003230 | 0.00003261 | 0.00003057 | 126,637.00 |
| Jan 31 2024 | 0.00003170 | -0.00000100 | -3.03% | 0.00003256 | 0.00003462 | 0.00003073 | 235,864.00 |
| Jan 30 2024 | 0.00003305 | -0.00000087 | -2.56% | 0.00003357 | 0.00003575 | 0.00003182 | 199,146.00 |
| Jan 29 2024 | 0.00003392 | 0.00000060 | 1.80% | 0.00003359 | 0.00003544 | 0.00003164 | 522,310.00 |
| Jan 28 2024 | 0.00003332 | 0.00000400 | 13.87% | 0.00002886 | 0.00003446 | 0.00002803 | 685,965.00 |
| Jan 27 2024 | 0.00002884 | -0.00000092 | -3.09% | 0.00002974 | 0.00002977 | 0.00002816 | 107,992.00 |
| Jan 26 2024 | 0.00002976 | -0.00000300 | -9.23% | 0.00003303 | 0.00003410 | 0.00002836 | 338,379.00 |
| Jan 25 2024 | 0.00003249 | 0.00000085 | 2.69% | 0.00003234 | 0.00003666 | 0.00002942 | 1,720,550.00 |
